Tổng Công ty cổ phần Phát triển Khu Công nghiệp (snz)

33.70
0.10
(0.30%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-1.70 -4.82% 93,500 0 0
32.40
35.40
33.60
2 tháng
(2024-07-22) 		-5.20 -13.40% 237,700 -6,500 -0.2
32.40
38.80
33.60
3 tháng
(2024-06-21) 		-6.40 -16% 491,100 -7,000 -0.3
32.40
41.40
33.60
6 tháng
(2024-03-25) 		-0.40 -1.18% 1,056,700 -7,100 -0.3
30.50
41.40
33.60
12 tháng
(2023-09-25) 		5.40 19.15% 1,887,000 -7,100 -0.3
26
41.40
33.60
24 tháng
(2022-09-30) 		0.76 2.32% 3,279,419 -9,600 -0.3
19.45
41.40
33.60
36 tháng
(2021-10-05) 		6.09 22.16% 6,647,656 -15,900 -0.8
19.45
72.88
33.60
60 tháng
(2019-10-16) 		17.64 110.56% 18,405,452 8,800 -0.0
13.17
72.88
33.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2020
29.00
 26,292 27.94 29.18 28.47 0 0 0
09/09/2020
27.94
 73,182 28.47 28.47 25.80 0 0 0
08/09/2020
28.47
 11,427 28.65 29.18 28.47 0 0 0
07/09/2020
28.65
 24,588 29.36 29.45 28.65 0 0 0
04/09/2020
29.36
 21,595 28.83 29.80 28.83 0 0 0
03/09/2020
28.83
 14,940 28.83 30.07 28.74 0 0 0
01/09/2020
28.83
 26,410 28.92 28.92 28.56 0 0 0
31/08/2020
28.92
 78,980 29.89 29.89 28.56 0 0 0
28/08/2020
29.89
 27,172 30.52 30.52 29.45 0 0 0
27/08/2020
30.52
 56,734 30.43 31.05 29.80 0 0 0
26/08/2020
30.43
 86,616 29.09 31.05 28.47 0 500 -0.0
25/08/2020
29.09
 54,796 29.72 29.72 28.92 0 0 0
24/08/2020
29.72
 66,847 29.72 29.80 28.29 0 0 0
21/08/2020
29.72
 58,507 29.36 30.07 29.18 0 0 0
20/08/2020
29.36
 53,990 29.09 30.69 29.18 0 2,600 -0.1
19/08/2020
29.09
 105,466 28.56 29.80 27.94 0 300 -0.0
18/08/2020
28.56
 57,183 27.49 28.83 27.40 0 0 0
17/08/2020
27.49
 39,200 28.11 28.11 26.96 0 0 0
14/08/2020
28.11
 48,517 29.18 29.18 27.31 0 0 0
13/08/2020
29.18
 60,693 26.69 29.36 26.69 0 0 0
12/08/2020
26.69
 166,003 27.14 27.49 26.07 200 0 0.0
11/08/2020
27.14
 125,871 28.83 28.83 26.69 300 700 -0.0
10/08/2020
28.83
 80,313 27.58 29.36 27.14 1,300 0 0.0
07/08/2020
27.58
 183,643 24.64 27.67 24.64 0 0 0
06/08/2020
24.64
 210,460 23.13 24.82 23.13 0 0 0
05/08/2020
23.13
 35,550 23.13 23.58 22.95 400 400 -0
04/08/2020
23.13
 33,715 23.40 24.02 23.13 0 0 0
03/08/2020
23.40
 36,170 22.24 23.93 21.89 600 0 0.0
31/07/2020
22.24
 76,091 22.06 24.82 21.98 0 0 0
30/07/2020
22.06
 54,940 19.57 22.06 20.55 0 0 0
29/07/2020
19.57
 39,610 20.91 20.91 18.51 0 0 0
28/07/2020
20.91
 12,500 19.57 21.09 20.46 0 0 0
27/07/2020
19.57
 49,790 22.33 22.33 19.40 0 0 0
24/07/2020
22.33
 110,900 22.33 23.22 20.82 1,700 0 0.0
23/07/2020
22.33
 10,900 22.06 22.42 21.89 0 0 0
22/07/2020
22.06
 12,000 22.69 22.87 22.06 0 0 0
21/07/2020
22.69
 15,710 22.95 22.95 22.33 0 0 0
20/07/2020
22.95
 68,000 22.06 23.04 22.15 0 0 0
17/07/2020
22.06
 43,243 20.91 22.06 20.91 0 2,000 -0.0
16/07/2020
20.91
 11,500 21.17 21.17 20.91 0 0 0
15/07/2020
21.17
 7,320 21.00 21.17 20.73 0 0 0
14/07/2020
21.00
 8,100 20.64 21.00 20.46 0 100 -0.0
13/07/2020
20.64
 8,100 21.17 21.35 20.64 0 0 0
10/07/2020
21.17
 2,600 21.35 21.44 21.17 0 0 0
09/07/2020
21.35
 40,620 20.37 21.71 20.46 0 6,000 -0.1
08/07/2020
20.37
 13,100 20.46 20.73 19.93 0 0 0
07/07/2020
20.46
 13,310 20.46 20.46 20.11 0 0 0
06/07/2020
20.46
 3,600 20.20 20.46 20.20 0 0 0
03/07/2020
20.20
 1,200 20.46 20.55 20.20 0 0 0
02/07/2020
20.46
 13,000 20.02 20.64 19.48 0 0 0
01/07/2020
20.02
 12,500 19.04 20.02 18.86 1,000 0 0.0
30/06/2020
19.04
 30,440 19.57 20.11 18.86 2,000 0 0.0
29/06/2020
19.57
 31,710 20.73 20.73 18.68 3,400 0 0.1
26/06/2020
20.73
 8,300 20.91 21.53 20.73 0 0 0
25/06/2020
20.91
 15,419 20.73 20.91 20.46 0 0 0
24/06/2020
20.73
 14,340 21.35 21.35 20.55 0 0 0
23/06/2020
21.35
 41,950 21.62 21.62 20.46 0 0 0
22/06/2020
21.62
 13,430 21.71 21.71 21.44 0 0 0
19/06/2020
21.71
 11,250 21.62 21.80 21.53 0 0 0
18/06/2020
21.62
 35,709 20.91 21.89 20.37 0 0 0
17/06/2020
20.91
 18,350 21.17 21.17 20.82 0 0 0
16/06/2020
21.17
 46,600 20.46 21.17 20.46 0 1,000 -0.0
15/06/2020
20.46
 51,702 21.26 21.26 20.29 1,200 0 0.0
12/06/2020
21.26
 62,000 22.06 22.06 20.73 4,500 0 0.1
11/06/2020
22.06
 71,791 23.93 24.29 21.35 0 0 0
10/06/2020
23.93
 29,530 24.02 24.47 23.22 0 200 -0.0
09/06/2020
24.02
 69,300 23.58 24.02 23.13 0 0 0
08/06/2020
23.58
 75,087 23.31 24.02 23.04 0 0 0
05/06/2020
23.31
 28,310 23.04 24.02 22.69 0 0 0
04/06/2020
23.04
 54,635 24.02 24.02 22.69 0 0 0
03/06/2020
24.02
 26,303 23.67 24.56 23.49 0 0 0
02/06/2020
23.67
 58,450 24.82 24.82 23.58 0 0 0
01/06/2020
24.82
 33,293 23.93 25.62 24.47 0 0 0
29/05/2020
23.93
 26,850 24.29 24.29 23.58 0 0 0
28/05/2020
24.29
 62,760 24.02 24.91 22.69 0 0 0
27/05/2020
24.02
 81,368 24.82 26.51 23.31 0 0 0
26/05/2020
24.82
 100,130 22.87 25.45 22.87 0 0 0
25/05/2020
22.87
 189,817 20.20 22.87 20.46 0 0 0
22/05/2020
20.20
 14,420 19.93 20.20 19.66 100 0 0.0
21/05/2020
19.93
 12,130 20.02 20.11 19.84 0 0 0
20/05/2020
20.02
 7,016 20.11 20.20 19.84 0 0 0
19/05/2020
20.11
 16,773 20.11 20.46 20.11 0 0 0
18/05/2020
20.11
 16,770 20.02 20.20 19.57 0 0 0
15/05/2020
20.02
 29,510 20.55 20.73 19.66 200 0 0.0
14/05/2020
20.55
 42,773 20.91 21.00 20.37 0 0 0
13/05/2020
20.91
 39,460 21.26 21.26 20.55 0 0 0
12/05/2020
21.26
 73,156 19.93 21.35 19.57 100 0 0.0
11/05/2020
19.93
 37,722 19.57 20.11 19.22 0 0 0
08/05/2020
19.57
 56,210 20.20 20.37 19.57 500 0 0.0
07/05/2020
20.20
 38,200 20.37 20.46 19.66 0 0 0
06/05/2020
20.37
 35,400 19.48 21.00 19.40 0 0 0
05/05/2020
19.48
 25,650 19.04 19.66 18.68 0 0 0
04/05/2020
19.04
 71,013 20.29 20.29 18.68 0 5,000 -0.1
29/04/2020
20.29
 48,411 18.68 20.64 19.04 0 0 0
28/04/2020
18.68
 43,000 18.95 19.31 18.42 0 0 0
27/04/2020
18.95
 162,020 16.28 18.95 16.46 5,000 0 0.1
24/04/2020
16.28
 13,400 16.28 16.99 16.19 0 0 0
23/04/2020
16.28
 35,200 16.64 17.26 16.28 0 0 0
22/04/2020
16.64
 28,900 16.64 16.64 15.84 0 0 0
21/04/2020
16.64
 30,200 17.44 17.44 15.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |